Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 17.90 | 17.80 | 17.28 | 17.52 | 53,181 |
| September 16, 2026 | 18.01 | 18.14 | 17.52 | 17.81 | 36,600 |
| September 15, 2026 | 18.24 | 18.24 | 17.82 | 18.00 | 57,100 |
| September 14, 2026 | 17.97 | 18.45 |
Based on reports through August 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:2200 W PARKWAY BLVD, SALT LAKE CITY, UT, 84119-2331, US
| 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| VVisa Inc. | 369.93 | −0.27 % | 2.3bn |
| ASMLASML Holding N.V. | 1,625 | +1.42 % | 2.1bn |
| CATCaterpillar, Inc. | 798.57 | +2.02 % | 2.0bn |
| 17.70 |
| 18.24 |
| 69,200 |
| September 11, 2026 | 18.07 | 18.25 | 17.91 | 17.96 | 48,900 |
| September 10, 2026 | 18.02 | 18.28 | 17.81 | 17.91 | 62,000 |
| September 09, 2026 | 18.81 | 19.47 | 18.00 | 18.20 | 69,900 |
| September 08, 2026 | 19.19 | 19.48 | 18.52 | 18.81 | 82,100 |
| September 04, 2026 | 18.31 | 19.10 | 18.21 | 19.02 | 64,300 |
| September 03, 2026 | 19.19 | 19.19 | 18.01 | 18.40 | 86,200 |
| September 02, 2026 | 19.37 | 19.82 | 18.51 | 18.87 | 141,100 |
| September 01, 2026 | 20.16 | 20.22 | 19.43 | 19.51 | 45,800 |
| August 31, 2026 | 20.49 | 20.53 | 20.13 | 20.35 | 47,200 |
| August 28, 2026 | 20.52 | 20.72 | 20.31 | 20.37 | 35,000 |
| August 27, 2026 | 20.27 | 20.60 | 20.08 | 20.35 | 49,200 |
| August 26, 2026 | 20.47 | 20.47 | 20.02 | 20.07 | 47,900 |
| August 25, 2026 | 20.71 | 20.84 | 20.13 | 20.42 | 34,700 |
| August 24, 2026 | 20.26 | 20.85 | 20.01 | 20.58 | 69,200 |
| August 21, 2026 | 20.03 | 20.51 | 19.88 | 20.29 | 59,200 |
| August 20, 2026 | 20.04 | 20.20 | 19.74 | 20.01 | 54,800 |